| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 16.92 | 17.54 | 16.38 | 17.48 | 17.48 | +0.55 (+3.25%) | 13,949,181 |
| 26 Dec 2022 | CNY | 16.75 | 17.47 | 16.75 | 16.93 | 16.93 | -0.3 (-1.74%) | 8,940,906 |
| 23 Dec 2022 | CNY | 17.3 | 17.88 | 17.1 | 17.23 | 17.23 | -0.21 (-1.20%) | 11,308,151 |
| 22 Dec 2022 | CNY | 17.1 | 17.64 | 17 | 17.44 | 17.44 | +0.29 (+1.69%) | 12,676,667 |
| 21 Dec 2022 | CNY | 16.64 | 17.35 | 16.6 | 17.15 | 17.15 | +0.21 (+1.24%) | 10,285,635 |
| 20 Dec 2022 | CNY | 16.8 | 17.26 | 16.32 | 16.94 | 16.94 | +0.1 (+0.59%) | 10,446,855 |
| 19 Dec 2022 | CNY | 17.32 | 17.4 | 16.61 | 16.84 | 16.84 | -0.59 (-3.38%) | 11,015,203 |
| 16 Dec 2022 | CNY | 17.45 | 17.99 | 17.1 | 17.43 | 17.43 | -0.47 (-2.63%) | 12,774,344 |
| 15 Dec 2022 | CNY | 18.68 | 19 | 17.79 | 17.9 | 17.9 | -1.24 (-6.48%) | 19,553,698 |
| 14 Dec 2022 | CNY | 17.77 | 19.44 | 17.67 | 19.14 | 19.14 | +0.72 (+3.91%) | 29,901,785 |
| 13 Dec 2022 | CNY | 17.27 | 19.55 | 17.11 | 18.42 | 18.42 | +0.65 (+3.66%) | 30,906,652 |
| 12 Dec 2022 | CNY | 17.11 | 18 | 16.9 | 17.77 | 17.77 | +0.53 (+3.07%) | 19,812,033 |
| 9 Dec 2022 | CNY | 17.09 | 17.4 | 16.51 | 17.24 | 17.24 | +0.19 (+1.11%) | 16,736,731 |
| 8 Dec 2022 | CNY | 17.3 | 17.53 | 16.85 | 17.05 | 17.05 | -0.66 (-3.73%) | 17,814,871 |
| 7 Dec 2022 | CNY | 17.1 | 18.49 | 16.76 | 17.71 | 17.71 | -0.28 (-1.56%) | 29,391,691 |
| 6 Dec 2022 | CNY | 16.18 | 18.65 | 16.01 | 17.99 | 17.99 | +1.04 (+6.14%) | 35,727,657 |
| 5 Dec 2022 | CNY | 18.7 | 18.7 | 16.73 | 16.95 | 16.95 | -0.28 (-1.63%) | 37,164,338 |
| 2 Dec 2022 | CNY | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | +1.57 (+10.03%) | 4,669,693 |
| 1 Dec 2022 | CNY | 14.43 | 15.66 | 14.43 | 15.66 | 15.66 | +1.42 (+9.97%) | 9,268,792 |
| 30 Nov 2022 | CNY | 14.28 | 14.48 | 14.18 | 14.24 | 14.24 | -0.06 (-0.42%) | 3,218,400 |
| 29 Nov 2022 | CNY | 13.91 | 14.45 | 13.82 | 14.3 | 14.3 | +0.42 (+3.03%) | 4,388,097 |
| 28 Nov 2022 | CNY | 13.72 | 13.9 | 13.51 | 13.88 | 13.88 | -0.1 (-0.72%) | 1,935,005 |
| 25 Nov 2022 | CNY | 13.91 | 13.99 | 13.76 | 13.98 | 13.98 | +0.09 (+0.65%) | 2,055,806 |
| 24 Nov 2022 | CNY | 13.94 | 14.03 | 13.83 | 13.89 | 13.89 | +0.04 (+0.29%) | 1,415,664 |
| 23 Nov 2022 | CNY | 14.05 | 14.07 | 13.69 | 13.85 | 13.85 | -0.17 (-1.21%) | 2,611,271 |
| 22 Nov 2022 | CNY | 14.3 | 14.32 | 13.92 | 14.02 | 14.02 | -0.17 (-1.20%) | 2,957,300 |
| 21 Nov 2022 | CNY | 14.33 | 14.37 | 14.02 | 14.19 | 14.19 | -0.19 (-1.32%) | 3,003,600 |
| 18 Nov 2022 | CNY | 14.4 | 14.59 | 14.33 | 14.38 | 14.38 | -0.04 (-0.28%) | 3,003,454 |
| 17 Nov 2022 | CNY | 14.48 | 14.66 | 14.33 | 14.42 | 14.42 | -0.18 (-1.23%) | 3,863,978 |
| 16 Nov 2022 | CNY | 14.24 | 14.66 | 14.23 | 14.6 | 14.6 | +0.36 (+2.53%) | 6,339,157 |
